| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 57 | 59.8 | 54.4 | 57.45 | 57.45 | +0.4 (+0.70%) | 19,717 |
| 25 Sep 2017 | INR | 58 | 59.5 | 56.9 | 57.05 | 57.05 | -2.8 (-4.68%) | 63,800 |
| 22 Sep 2017 | INR | 61.35 | 62.8 | 59.75 | 59.85 | 59.85 | -3 (-4.77%) | 29,391 |
| 21 Sep 2017 | INR | 62.65 | 63.95 | 61.95 | 62.85 | 62.85 | -0.35 (-0.55%) | 20,002 |
| 20 Sep 2017 | INR | 64.75 | 65.4 | 62.5 | 63.2 | 63.2 | -1.1 (-1.71%) | 17,908 |
| 19 Sep 2017 | INR | 65.55 | 65.7 | 64 | 64.3 | 64.3 | -0.9 (-1.38%) | 14,647 |
| 18 Sep 2017 | INR | 64.4 | 67.5 | 64 | 65.2 | 65.2 | -0.8 (-1.21%) | 27,088 |
| 15 Sep 2017 | INR | 67.95 | 68.5 | 65 | 66 | 66 | -1.4 (-2.08%) | 24,620 |
| 14 Sep 2017 | INR | 69.6 | 69.6 | 65 | 67.4 | 67.4 | -1 (-1.46%) | 31,517 |
| 13 Sep 2017 | INR | 70.45 | 73 | 67 | 68.4 | 68.4 | -2 (-2.84%) | 60,776 |
| 12 Sep 2017 | INR | 73.8 | 74.05 | 68.3 | 70.4 | 70.4 | -2.8 (-3.83%) | 84,053 |
| 11 Sep 2017 | INR | 76.3 | 78.45 | 72.1 | 73.2 | 73.2 | -1.5 (-2.01%) | 80,491 |
| 8 Sep 2017 | INR | 82.05 | 83.95 | 73.8 | 74.7 | 74.7 | -5.15 (-6.45%) | 200,236 |
| 7 Sep 2017 | INR | 71.2 | 79.85 | 71.2 | 79.85 | 79.85 | +7.25 (+9.99%) | 276,653 |
| 6 Sep 2017 | INR | 74.2 | 76 | 72 | 72.6 | 72.6 | -1.35 (-1.83%) | 150,920 |
| 5 Sep 2017 | INR | 66.8 | 77.2 | 63.45 | 73.95 | 73.95 | +8.4 (+12.81%) | 342,707 |
| 4 Sep 2017 | INR | 64.3 | 67.65 | 61.5 | 65.55 | 65.55 | +1.25 (+1.94%) | 58,593 |
| 1 Sep 2017 | INR | 65.15 | 69.6 | 62.5 | 64.3 | 64.3 | +1.75 (+2.80%) | 282,903 |
| 31 Aug 2017 | INR | 52.8 | 62.55 | 52.8 | 62.55 | 62.55 | +10.4 (+19.94%) | 245,161 |
| 30 Aug 2017 | INR | 53.35 | 53.5 | 52 | 52.15 | 52.15 | +0.5 (+0.97%) | 4,775 |
| 29 Aug 2017 | INR | 51.45 | 53 | 51.25 | 51.65 | 51.65 | -0.4 (-0.77%) | 8,949 |
| 28 Aug 2017 | INR | 52.65 | 52.7 | 51.5 | 52.05 | 52.05 | +0.4 (+0.77%) | 9,569 |
| 24 Aug 2017 | INR | 52.45 | 52.45 | 51.1 | 51.65 | 51.65 | -0.55 (-1.05%) | 1,959 |
| 23 Aug 2017 | INR | 52.15 | 52.5 | 52 | 52.2 | 52.2 | -0.05 (-0.10%) | 1,703 |
| 22 Aug 2017 | INR | 53.75 | 53.8 | 51.8 | 52.25 | 52.25 | -0.55 (-1.04%) | 2,647 |
| 21 Aug 2017 | INR | 52.95 | 54.5 | 52.05 | 52.8 | 52.8 | +1.45 (+2.82%) | 12,954 |
| 18 Aug 2017 | INR | 51.1 | 51.8 | 50.7 | 51.35 | 51.35 | -0.55 (-1.06%) | 3,701 |
| 17 Aug 2017 | INR | 52.95 | 53 | 51.55 | 51.9 | 51.9 | -0.3 (-0.57%) | 6,608 |
| 16 Aug 2017 | INR | 52.05 | 52.45 | 51.2 | 52.2 | 52.2 | +1.15 (+2.25%) | 1,533 |
| 14 Aug 2017 | INR | 51.4 | 51.65 | 51 | 51.05 | 51.05 | +0.3 (+0.59%) | 3,683 |
